IG Design Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 97.000 | 97.250 | 95.000 | 96.500 | 95.505 | 137,107 |
| 2022-07-12 | 99.500 | 101.00 | 96.000 | 97.000 | 96.000 | 284,890 |
| 2022-07-11 | 98.500 | 100.40 | 98.000 | 98.000 | 96.990 | 166,269 |
| 2022-07-08 | 96.000 | 100.00 | 95.540 | 98.000 | 96.990 | 516,243 |
| 2022-07-07 | 96.000 | 98.750 | 95.000 | 96.800 | 95.802 | 188,970 |
| 2022-07-06 | 102.00 | 103.00 | 94.100 | 96.000 | 95.010 | 1,415,502 |
| 2022-07-05 | 96.950 | 108.40 | 96.950 | 102.00 | 100.95 | 589,378 |
| 2022-07-04 | 90.000 | 97.900 | 89.000 | 96.000 | 95.010 | 479,253 |
| 2022-07-01 | 85.000 | 90.000 | 84.000 | 90.000 | 89.072 | 1,205,533 |
| 2022-06-30 | 81.000 | 85.900 | 81.000 | 85.000 | 84.124 | 271,981 |
| 2022-06-29 | 81.000 | 87.000 | 81.000 | 81.000 | 80.165 | 653,976 |
| 2022-06-28 | 68.800 | 85.000 | 68.800 | 80.000 | 79.175 | 1,309,872 |
| 2022-06-27 | 69.000 | 70.000 | 66.000 | 68.000 | 67.299 | 205,915 |
| 2022-06-24 | 68.860 | 74.000 | 68.860 | 69.000 | 68.289 | 434,854 |
| 2022-06-23 | 62.000 | 68.900 | 61.000 | 68.400 | 67.695 | 480,377 |
| 2022-06-22 | 65.500 | 66.500 | 61.040 | 62.000 | 61.361 | 163,070 |
| 2022-06-21 | 65.500 | 67.000 | 64.000 | 66.000 | 65.320 | 157,196 |
| 2022-06-20 | 63.000 | 68.000 | 63.000 | 65.500 | 64.825 | 304,272 |
| 2022-06-17 | 64.500 | 67.000 | 62.500 | 63.000 | 62.351 | 228,470 |
| 2022-06-16 | 78.000 | 78.000 | 64.500 | 64.500 | 63.835 | 1,009,166 |
| 2022-06-15 | 77.500 | 79.000 | 76.000 | 79.000 | 78.186 | 129,615 |
| 2022-06-14 | 77.000 | 80.200 | 76.000 | 80.200 | 79.373 | 257,057 |
| 2022-06-13 | 76.500 | 81.000 | 74.000 | 77.000 | 76.206 | 496,147 |
| 2022-06-10 | 70.500 | 79.940 | 69.000 | 79.000 | 78.186 | 554,851 |
| 2022-06-09 | 71.500 | 71.700 | 69.000 | 70.500 | 69.773 | 463,185 |
| 2022-06-08 | 71.500 | 73.625 | 70.000 | 72.000 | 71.258 | 753,908 |
| 2022-06-07 | 61.000 | 73.000 | 60.000 | 71.000 | 70.268 | 2,463,127 |
| 2022-06-06 | 51.890 | 64.800 | 51.890 | 61.200 | 60.569 | 1,799,523 |
| 2022-06-01 | 46.800 | 51.000 | 46.800 | 49.600 | 49.089 | 2,934,269 |
| 2022-05-31 | 50.500 | 51.000 | 46.600 | 46.600 | 46.120 | 5,447,056 |
| 2022-05-30 | 50.500 | 51.000 | 50.000 | 50.000 | 49.485 | 366,869 |
| 2022-05-27 | 51.500 | 52.000 | 50.000 | 52.000 | 51.464 | 303,852 |
| 2022-05-26 | 52.350 | 52.350 | 51.000 | 51.000 | 50.474 | 198,164 |
| 2022-05-25 | 53.000 | 53.800 | 52.000 | 52.600 | 52.058 | 217,760 |
| 2022-05-24 | 53.000 | 54.000 | 52.020 | 53.000 | 52.454 | 1,771,110 |
| 2022-05-23 | 54.000 | 55.000 | 52.000 | 52.000 | 51.464 | 600,523 |
| 2022-05-20 | 53.000 | 55.000 | 52.200 | 54.000 | 53.443 | 841,381 |
| 2022-05-19 | 55.000 | 55.000 | 53.000 | 53.000 | 52.454 | 397,573 |
| 2022-05-18 | 54.500 | 56.000 | 53.360 | 55.000 | 54.433 | 530,104 |
| 2022-05-17 | 57.500 | 58.000 | 55.000 | 55.800 | 55.225 | 642,925 |
| 2022-05-16 | 59.500 | 60.000 | 57.000 | 57.500 | 56.907 | 298,131 |
| 2022-05-13 | 57.000 | 61.000 | 56.000 | 59.000 | 58.392 | 1,996,331 |
| 2022-05-12 | 58.000 | 58.750 | 56.000 | 57.000 | 56.412 | 265,402 |
| 2022-05-11 | 58.000 | 58.490 | 57.000 | 58.000 | 57.402 | 417,472 |
| 2022-05-10 | 57.000 | 59.000 | 57.000 | 58.000 | 57.402 | 534,298 |
| 2022-05-09 | 62.000 | 63.000 | 56.000 | 56.000 | 55.423 | 647,976 |
| 2022-05-06 | 62.500 | 63.900 | 61.000 | 61.000 | 60.371 | 150,563 |
| 2022-05-05 | 62.500 | 64.000 | 61.000 | 62.500 | 61.856 | 419,427 |
| 2022-05-04 | 66.000 | 67.000 | 61.000 | 62.500 | 61.856 | 605,231 |
| 2022-05-03 | 67.000 | 68.000 | 65.010 | 66.000 | 65.320 | 3,004,151 |
| 2022-04-29 | 66.500 | 68.000 | 65.000 | 67.800 | 67.101 | 1,212,963 |
| 2022-04-28 | 73.000 | 75.000 | 65.000 | 65.000 | 64.330 | 261,206 |
| 2022-04-27 | 69.000 | 73.499 | 66.000 | 73.000 | 72.247 | 947,059 |
| 2022-04-26 | 75.500 | 81.000 | 72.200 | 79.000 | 78.186 | 501,593 |
| 2022-04-25 | 73.500 | 77.000 | 71.000 | 72.000 | 71.258 | 355,296 |
| 2022-04-22 | 74.000 | 75.000 | 72.000 | 73.500 | 72.742 | 3,120,444 |
| 2022-04-21 | 71.500 | 74.996 | 70.000 | 74.000 | 73.237 | 167,721 |
| 2022-04-20 | 71.000 | 74.900 | 70.000 | 70.000 | 69.278 | 324,221 |
| 2022-04-19 | 67.500 | 74.474 | 67.000 | 70.600 | 69.872 | 334,896 |
| 2022-04-14 | 70.500 | 70.970 | 67.000 | 67.000 | 66.309 | 443,511 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0100 GBP |
| 2021-12-09 | 0.0125 GBP |
| 2021-10-07 | 4.2862 GBP |
| 2021-09-09 | 0.0575 GBP |
| 2020-12-03 | 0.0300 GBP |
| 2020-10-01 | 0.0575 GBP |
| 2019-12-05 | 0.0300 GBP |
| 2019-08-01 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.